Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.59 | 17.71 | 17.08 | 17.17 | 2,023,491 | -0.40(-2.29%) |
Apr 29, 2010 | 17.69 | 17.86 | 16.38 | 17.57 | 6,043,185 | -1.82(-9.41%) |
Apr 28, 2010 | 19.17 | 19.45 | 18.48 | 19.39 | 1,157,546 | +0.23(+1.21%) |
Apr 27, 2010 | 19.31 | 19.63 | 19.10 | 19.16 | 516,174 | -0.11(-0.56%) |
Apr 26, 2010 | 19.43 | 19.56 | 19.20 | 19.27 | 704,035 | -0.28(-1.44%) |
Apr 23, 2010 | 19.23 | 19.59 | 19.23 | 19.55 | 233,816 | +0.06(+0.32%) |
Apr 22, 2010 | 19.01 | 19.56 | 18.63 | 19.49 | 309,179 | +0.26(+1.37%) |
Apr 21, 2010 | 19.36 | 19.57 | 18.79 | 19.23 | 520,222 | -0.38(-1.93%) |
Apr 20, 2010 | 19.35 | 19.60 | 19.18 | 19.60 | 435,062 | +0.27(+1.38%) |
Apr 19, 2010 | 19.84 | 19.84 | 18.75 | 19.34 | 1,321,897 | -0.58(-2.93%) |
Apr 16, 2010 | 20.50 | 20.50 | 19.87 | 19.92 | 815,389 | -0.56(-2.72%) |
Apr 15, 2010 | 20.32 | 20.66 | 20.24 | 20.48 | 702,018 | +0.08(+0.42%) |
Apr 14, 2010 | 19.54 | 20.53 | 19.50 | 20.39 | 1,528,228 | +1.03(+5.30%) |
Apr 13, 2010 | 18.76 | 19.43 | 18.67 | 19.37 | 1,200,602 | +0.66(+3.55%) |
Apr 12, 2010 | 18.62 | 18.74 | 18.46 | 18.70 | 300,109 | +0.01(+0.05%) |
Apr 09, 2010 | 18.79 | 18.91 | 18.62 | 18.69 | 260,616 | -0.05(-0.26%) |
Apr 08, 2010 | 18.72 | 18.77 | 18.36 | 18.74 | 359,585 | +0.01(+0.07%) |
Apr 07, 2010 | 18.71 | 18.85 | 18.57 | 18.73 | 328,489 | -0.05(-0.29%) |
Apr 06, 2010 | 18.71 | 18.85 | 18.38 | 18.78 | 388,597 | +0.04(+0.24%) |
Apr 05, 2010 | 18.12 | 18.74 | 18.06 | 18.74 | 337,978 | +0.56(+3.07%) |
Apr 01, 2010 | 18.40 | 18.18 | 18.18 | 18.18 | 390,666 | -0.20(-1.09%) |
Mar 31, 2010 | 18.41 | 18.63 | 18.31 | 18.38 | 509,372 | -0.14(-0.77%) |
Mar 30, 2010 | 18.05 | 18.59 | 18.05 | 18.52 | 535,134 | +0.46(+2.54%) |
Mar 29, 2010 | 18.07 | 18.20 | 17.86 | 18.07 | 497,517 | -0.39(-2.10%) |
Mar 26, 2010 | 18.74 | 18.74 | 18.34 | 18.45 | 331,375 | -0.24(-1.29%) |
Mar 25, 2010 | 18.68 | 18.89 | 18.57 | 18.69 | 532,460 | +0.07(+0.38%) |
Mar 24, 2010 | 18.72 | 18.82 | 18.56 | 18.62 | 564,132 | -0.22(-1.16%) |
Mar 23, 2010 | 18.64 | 18.89 | 18.64 | 18.84 | 642,584 | +0.18(+0.98%) |
Mar 22, 2010 | 18.36 | 18.69 | 18.27 | 18.66 | 464,444 | +0.21(+1.14%) |
Mar 19, 2010 | 18.56 | 18.56 | 18.30 | 18.45 | 937,749 | -0.10(-0.53%) |
Mar 18, 2010 | 18.42 | 18.56 | 18.19 | 18.55 | 797,257 | +0.05(+0.29%) |
Mar 17, 2010 | 18.29 | 18.66 | 18.25 | 18.49 | 631,314 | +0.29(+1.62%) |
Mar 16, 2010 | 17.94 | 18.35 | 17.83 | 18.20 | 946,750 | +0.27(+1.49%) |
Mar 15, 2010 | 17.82 | 17.93 | 17.66 | 17.93 | 1,064,584 | +0.10(+0.58%) |
Mar 12, 2010 | 17.55 | 17.83 | 17.40 | 17.83 | 615,533 | +0.42(+2.41%) |
Mar 11, 2010 | 17.35 | 17.46 | 17.25 | 17.41 | 332,754 | -0.05(-0.31%) |
Mar 10, 2010 | 17.19 | 17.60 | 17.18 | 17.46 | 884,048 | +0.25(+1.45%) |
Mar 09, 2010 | 17.36 | 17.53 | 17.12 | 17.21 | 724,548 | -0.14(-0.82%) |
Mar 08, 2010 | 17.38 | 17.40 | 17.08 | 17.36 | 647,804 | +0.17(+0.99%) |
Mar 05, 2010 | 17.24 | 17.38 | 17.05 | 17.19 | 416,381 | -0.06(-0.34%) |
Mar 04, 2010 | 17.18 | 17.37 | 17.13 | 17.24 | 242,360 | +0.03(+0.18%) |
Mar 03, 2010 | 17.22 | 17.80 | 17.10 | 17.21 | 770,222 | -0.17(-0.98%) |
Mar 02, 2010 | 17.21 | 17.48 | 16.91 | 17.38 | 1,515,968 | +0.34(+1.99%) |
Mar 01, 2010 | 16.11 | 17.28 | 16.03 | 17.04 | 1,787,783 | +1.00(+6.23%) |
Feb 26, 2010 | 15.95 | 16.11 | 15.92 | 16.04 | 479,309 | +0.03(+0.17%) |
Feb 25, 2010 | 15.97 | 16.06 | 15.83 | 16.02 | 454,537 | -0.03(-0.17%) |
Feb 24, 2010 | 15.66 | 16.06 | 15.66 | 16.04 | 534,804 | +0.45(+2.86%) |
Feb 23, 2010 | 15.69 | 15.75 | 15.45 | 15.60 | 435,864 | -0.16(-0.99%) |
Feb 22, 2010 | 15.86 | 15.87 | 15.65 | 15.75 | 468,459 | -0.13(-0.81%) |
Feb 19, 2010 | 15.70 | 15.99 | 15.57 | 15.88 | 535,957 | +0.18(+1.16%) |
Feb 18, 2010 | 15.63 | 15.70 | 15.50 | 15.70 | 615,908 | +0.11(+0.69%) |
Feb 17, 2010 | 15.68 | 15.70 | 15.43 | 15.59 | 624,770 | -0.08(-0.54%) |
Feb 16, 2010 | 15.69 | 15.76 | 15.51 | 15.68 | 405,120 | +0.00(+0.00%) |
Feb 12, 2010 | 15.32 | 15.68 | 15.68 | 15.68 | 634,309 | +0.28(+1.79%) |
Feb 11, 2010 | 15.08 | 15.51 | 14.87 | 15.40 | 511,631 | +0.24(+1.59%) |
Feb 10, 2010 | 14.97 | 15.27 | 14.97 | 15.16 | 623,158 | +0.06(+0.38%) |
Feb 09, 2010 | 14.34 | 15.31 | 14.34 | 15.10 | 1,217,775 | +0.46(+3.17%) |
Feb 08, 2010 | 14.60 | 14.97 | 14.58 | 14.64 | 880,062 | -0.05(-0.36%) |
Feb 05, 2010 | 14.75 | 15.18 | 14.47 | 14.69 | 1,211,484 | +0.18(+1.26%) |
Feb 04, 2010 | 14.76 | 14.86 | 13.81 | 14.51 | 2,071,637 | +0.22(+1.56%) |
Feb 03, 2010 | 14.19 | 14.33 | 13.99 | 14.29 | 312,656 | +0.02(+0.16%) |
Feb 02, 2010 | 14.21 | 14.43 | 14.10 | 14.27 | 263,887 | +0.02(+0.16%) |
Feb 01, 2010 | 13.89 | 14.26 | 13.89 | 14.24 | 192,171 | +0.34(+2.44%) |
Jan 29, 2010 | 14.24 | 14.37 | 13.83 | 13.90 | 343,828 | -0.25(-1.79%) |
Jan 28, 2010 | 14.29 | 14.48 | 13.98 | 14.16 | 478,935 | -0.14(-0.97%) |
Jan 27, 2010 | 14.01 | 14.42 | 13.95 | 14.30 | 402,618 | +0.25(+1.74%) |
Jan 26, 2010 | 14.34 | 14.55 | 14.05 | 14.05 | 721,000 | -0.37(-2.59%) |
Jan 25, 2010 | 14.34 | 14.55 | 14.27 | 14.43 | 444,084 | +0.15(+1.03%) |
Jan 22, 2010 | 14.39 | 14.50 | 14.02 | 14.28 | 655,841 | -0.20(-1.38%) |
Jan 21, 2010 | 14.75 | 14.96 | 14.48 | 14.48 | 795,513 | -0.22(-1.49%) |
Jan 20, 2010 | 14.85 | 14.95 | 14.66 | 14.70 | 668,514 | -0.21(-1.40%) |
Jan 19, 2010 | 15.12 | 15.27 | 14.82 | 14.91 | 927,984 | -0.25(-1.62%) |
Jan 15, 2010 | 15.72 | 15.15 | 15.15 | 15.15 | 495,596 | -0.49(-3.11%) |
Jan 14, 2010 | 15.54 | 15.65 | 15.46 | 15.64 | 451,219 | +0.04(+0.29%) |
Jan 13, 2010 | 15.62 | 15.73 | 15.39 | 15.59 | 261,299 | +0.03(+0.20%) |
Jan 12, 2010 | 15.85 | 16.23 | 15.28 | 15.56 | 505,995 | -0.32(-2.02%) |
Jan 11, 2010 | 16.18 | 16.34 | 15.85 | 15.88 | 364,968 | -0.37(-2.30%) |
Jan 08, 2010 | 16.10 | 16.31 | 16.04 | 16.26 | 356,674 | +0.12(+0.77%) |
Jan 07, 2010 | 16.08 | 16.15 | 15.82 | 16.13 | 241,282 | +0.08(+0.53%) |
Jan 06, 2010 | 16.15 | 16.32 | 15.99 | 16.05 | 359,004 | -0.11(-0.69%) |
Jan 05, 2010 | 16.26 | 16.36 | 16.07 | 16.16 | 347,974 | -0.17(-1.04%) |
Jan 04, 2010 | 16.37 | 16.42 | 16.13 | 16.33 | 336,285 | +0.13(+0.80%) |
Dec 31, 2009 | 16.28 | 16.20 | 16.20 | 16.20 | 214,129 | -0.10(-0.60%) |
Dec 30, 2009 | 16.06 | 16.30 | 16.04 | 16.30 | 550,720 | +0.22(+1.39%) |
Dec 29, 2009 | 16.17 | 16.17 | 16.02 | 16.07 | 169,331 | -0.05(-0.30%) |
Dec 28, 2009 | 16.19 | 16.21 | 15.98 | 16.12 | 248,314 | -0.06(-0.39%) |
Dec 24, 2009 | 16.02 | 16.19 | 15.91 | 16.19 | 29,769 | +0.17(+1.06%) |
Dec 23, 2009 | 16.03 | 16.04 | 15.90 | 16.02 | 193,058 | +0.02(+0.14%) |
Dec 22, 2009 | 15.92 | 16.04 | 15.92 | 15.99 | 177,487 | +0.07(+0.45%) |
Dec 21, 2009 | 15.88 | 16.04 | 15.82 | 15.92 | 389,074 | +0.04(+0.25%) |
Dec 18, 2009 | 15.86 | 16.01 | 15.72 | 15.88 | 656,211 | +0.25(+1.62%) |
Dec 17, 2009 | 15.73 | 15.83 | 15.61 | 15.63 | 241,199 | -0.17(-1.10%) |
Dec 16, 2009 | 15.66 | 15.97 | 15.58 | 15.80 | 256,767 | +0.28(+1.81%) |
Dec 15, 2009 | 15.84 | 15.91 | 15.44 | 15.52 | 630,410 | -0.31(-1.97%) |
Dec 14, 2009 | 15.68 | 15.88 | 15.57 | 15.83 | 658,447 | -0.04(-0.22%) |
Dec 11, 2009 | 16.09 | 16.26 | 15.77 | 15.87 | 355,401 | -0.15(-0.95%) |
Dec 10, 2009 | 16.32 | 16.32 | 15.88 | 16.02 | 370,799 | -0.20(-1.24%) |
Dec 09, 2009 | 16.44 | 16.44 | 16.12 | 16.22 | 265,438 | -0.20(-1.22%) |
Dec 08, 2009 | 16.31 | 16.53 | 16.22 | 16.42 | 583,106 | -0.04(-0.24%) |
Dec 07, 2009 | 16.11 | 16.55 | 16.10 | 16.46 | 853,916 | +0.23(+1.43%) |
Dec 04, 2009 | 15.81 | 16.27 | 15.59 | 16.23 | 735,767 | +0.70(+4.50%) |
Dec 03, 2009 | 15.60 | 15.74 | 15.53 | 15.53 | 301,631 | +0.03(+0.20%) |
Dec 02, 2009 | 15.30 | 15.67 | 15.30 | 15.50 | 506,902 | +0.22(+1.46%) |
Dec 01, 2009 | 15.13 | 15.58 | 15.00 | 15.28 | 638,349 | +0.31(+2.08%) |
Nov 30, 2009 | 14.93 | 14.99 | 14.78 | 14.97 | 2,067,393 | +0.04(+0.27%) |
Nov 27, 2009 | 14.92 | 15.21 | 14.91 | 14.93 | 624,231 | -0.44(-2.87%) |
Nov 25, 2009 | 15.51 | 15.51 | 15.25 | 15.37 | 454,808 | -0.14(-0.92%) |
Nov 24, 2009 | 15.55 | 15.55 | 15.28 | 15.51 | 450,222 | -0.01(-0.09%) |
Nov 23, 2009 | 15.26 | 15.59 | 15.11 | 15.52 | 900,111 | +0.29(+1.93%) |
Nov 20, 2009 | 15.00 | 15.27 | 15.00 | 15.23 | 757,678 | +0.15(+0.97%) |
Nov 19, 2009 | 15.05 | 15.20 | 14.76 | 15.08 | 1,046,909 | -0.53(-3.37%) |
Nov 18, 2009 | 15.60 | 15.69 | 15.47 | 15.61 | 218,742 | -0.01(-0.09%) |
Nov 17, 2009 | 15.52 | 15.67 | 15.38 | 15.62 | 443,231 | +0.08(+0.55%) |
Nov 16, 2009 | 15.02 | 15.54 | 15.02 | 15.54 | 505,744 | +0.55(+3.69%) |
Nov 13, 2009 | 14.79 | 15.06 | 14.66 | 14.98 | 608,194 | +0.18(+1.23%) |
Nov 12, 2009 | 14.63 | 15.10 | 14.53 | 14.80 | 516,975 | +0.19(+1.28%) |
Nov 11, 2009 | 14.68 | 14.83 | 14.48 | 14.61 | 349,341 | +0.10(+0.68%) |
Nov 10, 2009 | 14.48 | 14.72 | 14.22 | 14.52 | 634,170 | -0.06(-0.43%) |
Nov 09, 2009 | 13.98 | 14.60 | 13.98 | 14.58 | 726,407 | +0.63(+4.54%) |
Nov 06, 2009 | 14.01 | 14.18 | 13.82 | 13.94 | 486,555 | -0.06(-0.45%) |
Nov 05, 2009 | 13.90 | 14.09 | 13.86 | 14.01 | 825,706 | +0.15(+1.09%) |
Nov 04, 2009 | 13.81 | 14.02 | 13.72 | 13.86 | 1,239,379 | +0.07(+0.52%) |
Nov 03, 2009 | 13.71 | 13.81 | 13.56 | 13.78 | 916,563 | +0.02(+0.13%) |
Nov 02, 2009 | 13.94 | 13.94 | 13.58 | 13.77 | 1,018,975 | -0.13(-0.96%) |
Oct 30, 2009 | 14.09 | 14.15 | 13.80 | 13.90 | 468,224 | -0.33(-2.35%) |
Oct 29, 2009 | 14.28 | 14.29 | 14.07 | 14.23 | 430,585 | +0.08(+0.54%) |
Oct 28, 2009 | 14.56 | 14.81 | 14.12 | 14.16 | 681,732 | -0.47(-3.20%) |
Oct 27, 2009 | 15.54 | 15.68 | 14.55 | 14.63 | 922,873 | -0.85(-5.47%) |
Oct 26, 2009 | 15.50 | 15.83 | 15.31 | 15.47 | 811,150 | +0.03(+0.20%) |
Oct 23, 2009 | 15.66 | 16.15 | 15.38 | 15.44 | 2,942,464 | +0.98(+6.78%) |
Oct 22, 2009 | 14.88 | 14.88 | 14.18 | 14.46 | 1,908,780 | -0.40(-2.70%) |
Oct 21, 2009 | 15.20 | 15.48 | 14.85 | 14.86 | 528,683 | -0.43(-2.83%) |
Oct 20, 2009 | 15.26 | 15.68 | 15.24 | 15.29 | 421,600 | -0.08(-0.49%) |
Oct 19, 2009 | 15.15 | 15.41 | 14.89 | 15.37 | 890,042 | +0.27(+1.77%) |
Oct 16, 2009 | 15.29 | 15.37 | 14.93 | 15.10 | 381,436 | -0.23(-1.48%) |
Oct 15, 2009 | 15.26 | 15.38 | 15.14 | 15.33 | 332,027 | +0.01(+0.06%) |
Oct 14, 2009 | 15.22 | 15.42 | 15.13 | 15.32 | 617,580 | +0.17(+1.15%) |
Oct 13, 2009 | 14.97 | 15.25 | 14.97 | 15.15 | 432,410 | +0.17(+1.16%) |
Oct 12, 2009 | 15.09 | 15.25 | 14.69 | 14.97 | 396,281 | +0.23(+1.57%) |
Oct 09, 2009 | 14.50 | 14.81 | 14.38 | 14.74 | 332,565 | +0.25(+1.72%) |
Oct 08, 2009 | 14.64 | 14.64 | 14.21 | 14.49 | 569,002 | -0.03(-0.21%) |
Oct 07, 2009 | 14.48 | 14.71 | 14.43 | 14.52 | 222,517 | -0.05(-0.37%) |
Oct 06, 2009 | 14.43 | 14.72 | 14.05 | 14.58 | 336,273 | +0.19(+1.33%) |
Oct 05, 2009 | 14.26 | 14.51 | 14.11 | 14.39 | 325,154 | +0.13(+0.91%) |
Oct 02, 2009 | 14.57 | 14.79 | 14.26 | 14.26 | 370,213 | -0.32(-2.20%) |
Oct 01, 2009 | 14.83 | 14.97 | 14.53 | 14.58 | 845,909 | -0.27(-1.83%) |
Sep 30, 2009 | 14.90 | 15.14 | 14.62 | 14.85 | 649,823 | +0.04(+0.24%) |
Sep 29, 2009 | 14.97 | 15.01 | 14.71 | 14.81 | 416,554 | -0.23(-1.51%) |
Sep 28, 2009 | 14.85 | 15.14 | 14.60 | 15.04 | 316,461 | +0.26(+1.78%) |
Sep 25, 2009 | 14.73 | 14.85 | 14.65 | 14.78 | 482,964 | -0.02(-0.15%) |
Sep 24, 2009 | 15.26 | 15.33 | 14.76 | 14.80 | 471,303 | -0.42(-2.75%) |
Sep 23, 2009 | 15.36 | 15.42 | 15.14 | 15.22 | 651,282 | -0.16(-1.07%) |
Sep 22, 2009 | 15.30 | 15.50 | 15.30 | 15.38 | 335,308 | +0.13(+0.85%) |
Sep 21, 2009 | 14.86 | 15.29 | 14.86 | 15.25 | 303,209 | +0.26(+1.75%) |
Sep 18, 2009 | 15.05 | 15.26 | 14.78 | 14.99 | 1,149,754 | -0.04(-0.24%) |
Sep 17, 2009 | 14.63 | 15.21 | 14.49 | 15.03 | 1,175,984 | +0.40(+2.71%) |
Sep 16, 2009 | 14.03 | 14.63 | 13.75 | 14.63 | 1,157,042 | +0.57(+4.09%) |
Sep 15, 2009 | 14.26 | 14.43 | 14.01 | 14.06 | 719,842 | -0.26(-1.84%) |
Sep 14, 2009 | 14.23 | 14.49 | 14.23 | 14.32 | 151,275 | -0.00(-0.03%) |
Sep 11, 2009 | 14.65 | 14.69 | 14.19 | 14.32 | 246,298 | -0.27(-1.83%) |
Sep 10, 2009 | 14.69 | 14.90 | 14.55 | 14.59 | 806,365 | -0.13(-0.88%) |
Sep 09, 2009 | 14.74 | 14.95 | 14.67 | 14.72 | 477,025 | -0.02(-0.15%) |
Sep 08, 2009 | 14.70 | 14.75 | 14.60 | 14.74 | 276,638 | +0.15(+1.04%) |
Sep 04, 2009 | 14.37 | 14.70 | 14.37 | 14.59 | 280,196 | +0.16(+1.08%) |
Sep 03, 2009 | 14.28 | 14.48 | 14.19 | 14.44 | 636,973 | +0.16(+1.09%) |
Sep 02, 2009 | 14.27 | 14.37 | 14.15 | 14.28 | 413,885 | -0.04(-0.31%) |
Sep 01, 2009 | 14.49 | 14.90 | 14.24 | 14.32 | 357,830 | -0.27(-1.83%) |
Aug 31, 2009 | 14.61 | 14.75 | 14.42 | 14.59 | 515,150 | -0.05(-0.37%) |
Aug 28, 2009 | 14.53 | 14.85 | 14.32 | 14.64 | 255,678 | +0.15(+1.01%) |
Aug 27, 2009 | 14.56 | 14.56 | 14.16 | 14.50 | 326,308 | +0.03(+0.21%) |
Aug 26, 2009 | 14.55 | 14.73 | 14.33 | 14.47 | 488,299 | -0.09(-0.61%) |
Aug 25, 2009 | 14.72 | 14.81 | 14.50 | 14.56 | 548,877 | -0.08(-0.58%) |
Aug 24, 2009 | 14.68 | 14.81 | 14.51 | 14.64 | 471,864 | -0.04(-0.27%) |
Aug 21, 2009 | 14.55 | 14.70 | 14.35 | 14.68 | 1,307,604 | +0.24(+1.70%) |
Aug 20, 2009 | 14.37 | 14.48 | 14.27 | 14.44 | 749,924 | +0.06(+0.40%) |
Aug 19, 2009 | 14.06 | 14.39 | 13.92 | 14.38 | 555,624 | +0.23(+1.64%) |
Aug 18, 2009 | 14.26 | 14.35 | 14.07 | 14.15 | 444,986 | -0.01(-0.09%) |
Aug 17, 2009 | 14.06 | 14.26 | 13.86 | 14.16 | 483,859 | -0.25(-1.73%) |
Aug 14, 2009 | 14.27 | 14.58 | 14.08 | 14.41 | 1,116,279 | +0.04(+0.28%) |
Aug 13, 2009 | 14.10 | 14.62 | 13.79 | 14.37 | 1,454,867 | +0.77(+5.67%) |
Aug 12, 2009 | 13.33 | 13.72 | 13.33 | 13.60 | 517,206 | +0.23(+1.70%) |
Aug 11, 2009 | 13.09 | 13.37 | 12.96 | 13.37 | 519,146 | +0.18(+1.35%) |
Aug 10, 2009 | 13.12 | 13.28 | 13.09 | 13.19 | 395,002 | -0.04(-0.30%) |
Aug 07, 2009 | 13.34 | 13.46 | 13.14 | 13.23 | 471,317 | +0.02(+0.14%) |
Aug 06, 2009 | 13.27 | 13.40 | 12.92 | 13.21 | 705,459 | -0.15(-1.13%) |
Aug 05, 2009 | 13.49 | 13.59 | 13.27 | 13.37 | 439,462 | -0.08(-0.60%) |
Aug 04, 2009 | 13.21 | 13.67 | 13.21 | 13.45 | 664,974 | -0.14(-1.02%) |
Aug 03, 2009 | 13.14 | 13.69 | 12.98 | 13.58 | 925,301 | +0.51(+3.88%) |
Jul 31, 2009 | 13.45 | 14.01 | 12.88 | 13.08 | 3,203,878 | +0.85(+6.92%) |
Jul 30, 2009 | 12.06 | 12.40 | 12.00 | 12.23 | 1,006,837 | +0.18(+1.48%) |
Jul 29, 2009 | 11.96 | 12.12 | 11.88 | 12.05 | 488,077 | -0.04(-0.30%) |
Jul 28, 2009 | 11.92 | 12.10 | 11.87 | 12.09 | 585,957 | +0.04(+0.30%) |
Jul 27, 2009 | 12.05 | 12.08 | 11.86 | 12.05 | 526,892 | +0.04(+0.37%) |
Jul 24, 2009 | 11.88 | 12.03 | 11.81 | 12.01 | 517,155 | +0.00(+0.04%) |
Jul 23, 2009 | 11.68 | 12.18 | 11.61 | 12.00 | 589,867 | +0.26(+2.24%) |
Jul 22, 2009 | 11.37 | 11.84 | 11.26 | 11.74 | 602,342 | +0.38(+3.37%) |
Jul 21, 2009 | 11.43 | 11.61 | 11.12 | 11.36 | 489,325 | +0.02(+0.16%) |
Jul 20, 2009 | 11.57 | 11.57 | 11.23 | 11.34 | 638,668 | -0.21(-1.81%) |
Jul 17, 2009 | 11.51 | 11.68 | 11.25 | 11.55 | 691,325 | +0.07(+0.62%) |
Jul 16, 2009 | 11.14 | 11.51 | 11.08 | 11.48 | 431,337 | +0.25(+2.22%) |
Jul 15, 2009 | 10.81 | 11.31 | 10.81 | 11.23 | 691,345 | +0.57(+5.39%) |
Jul 14, 2009 | 10.42 | 10.74 | 10.35 | 10.65 | 489,870 | +0.24(+2.27%) |
Jul 13, 2009 | 10.13 | 10.47 | 9.940 | 10.42 | 592,509 | +0.40(+3.96%) |
Jul 10, 2009 | 10.03 | 10.33 | 9.917 | 10.02 | 737,958 | -0.04(-0.36%) |
Jul 09, 2009 | 10.08 | 10.33 | 10.02 | 10.06 | 299,588 | +0.00(+0.00%) |
Jul 08, 2009 | 10.07 | 10.14 | 9.735 | 10.06 | 887,409 | +0.06(+0.58%) |
Jul 07, 2009 | 10.47 | 10.60 | 9.966 | 9.998 | 795,326 | -0.50(-4.75%) |
Jul 06, 2009 | 10.54 | 10.54 | 10.21 | 10.50 | 729,550 | -0.08(-0.72%) |
Jul 02, 2009 | 10.59 | 10.80 | 10.36 | 10.57 | 582,305 | -0.21(-1.98%) |
Jul 01, 2009 | 10.67 | 11.01 | 10.61 | 10.79 | 400,366 | +0.19(+1.77%) |
Jun 30, 2009 | 10.85 | 11.01 | 10.53 | 10.60 | 622,388 | -0.21(-1.98%) |
Jun 29, 2009 | 10.81 | 11.14 | 10.59 | 10.81 | 1,092,828 | -0.00(-0.04%) |
Jun 26, 2009 | 11.02 | 11.02 | 10.71 | 10.82 | 1,461,151 | -0.12(-1.14%) |
Jun 25, 2009 | 11.04 | 11.12 | 10.49 | 10.94 | 774,362 | +0.32(+2.98%) |
Jun 24, 2009 | 10.60 | 10.85 | 10.47 | 10.63 | 832,727 | +0.16(+1.53%) |
Jun 23, 2009 | 10.73 | 10.76 | 10.46 | 10.47 | 827,075 | -0.23(-2.12%) |
Jun 22, 2009 | 10.96 | 11.10 | 10.69 | 10.69 | 847,198 | -0.35(-3.15%) |
Jun 19, 2009 | 10.89 | 11.15 | 10.59 | 11.04 | 766,935 | +0.32(+2.99%) |
Jun 18, 2009 | 10.48 | 10.88 | 10.48 | 10.72 | 471,694 | +0.18(+1.69%) |
Jun 17, 2009 | 10.22 | 10.58 | 10.18 | 10.54 | 318,090 | +0.35(+3.45%) |
Jun 16, 2009 | 9.819 | 10.42 | 9.810 | 10.19 | 600,811 | -0.43(-4.03%) |
Jun 15, 2009 | 10.63 | 10.79 | 10.38 | 10.62 | 275,082 | -0.24(-2.18%) |
Jun 12, 2009 | 10.97 | 11.01 | 10.67 | 10.85 | 422,825 | -0.09(-0.85%) |
Jun 11, 2009 | 10.57 | 11.19 | 10.37 | 10.95 | 492,034 | +0.43(+4.11%) |
Jun 10, 2009 | 10.55 | 10.55 | 10.14 | 10.51 | 419,775 | +0.02(+0.17%) |
Jun 09, 2009 | 10.20 | 10.65 | 10.18 | 10.50 | 252,210 | +0.32(+3.11%) |
Jun 08, 2009 | 10.22 | 10.37 | 10.07 | 10.18 | 385,249 | -0.18(-1.72%) |
Jun 05, 2009 | 10.26 | 10.37 | 10.01 | 10.36 | 530,921 | +0.14(+1.35%) |
Jun 04, 2009 | 9.971 | 10.23 | 9.949 | 10.22 | 353,783 | +0.27(+2.73%) |
Jun 03, 2009 | 10.08 | 10.20 | 9.730 | 9.949 | 516,746 | -0.13(-1.33%) |
Jun 02, 2009 | 9.976 | 10.28 | 9.949 | 10.08 | 619,140 | -0.12(-1.18%) |
Jun 01, 2009 | 9.966 | 10.34 | 9.779 | 10.20 | 491,322 | +0.37(+3.81%) |
May 29, 2009 | 9.632 | 9.842 | 9.499 | 9.828 | 485,033 | +0.19(+1.94%) |
May 28, 2009 | 9.690 | 9.793 | 9.378 | 9.641 | 284,536 | -0.01(-0.14%) |
May 27, 2009 | 9.548 | 9.882 | 9.467 | 9.655 | 487,987 | +0.05(+0.56%) |
May 26, 2009 | 9.115 | 9.637 | 9.115 | 9.601 | 378,316 | +0.38(+4.16%) |
May 22, 2009 | 9.071 | 9.485 | 9.071 | 9.218 | 313,143 | +0.17(+1.92%) |
May 21, 2009 | 9.138 | 9.303 | 8.888 | 9.044 | 364,541 | -0.17(-1.84%) |
May 20, 2009 | 9.182 | 9.614 | 9.182 | 9.213 | 379,023 | +0.07(+0.78%) |
May 19, 2009 | 9.004 | 9.254 | 8.910 | 9.142 | 317,273 | +0.02(+0.24%) |
May 18, 2009 | 9.000 | 9.133 | 8.919 | 9.120 | 511,364 | +0.20(+2.25%) |
May 15, 2009 | 8.710 | 9.017 | 8.634 | 8.919 | 612,503 | +0.20(+2.35%) |
May 14, 2009 | 8.269 | 8.884 | 8.269 | 8.714 | 1,038,007 | +0.59(+7.24%) |
May 13, 2009 | 8.403 | 8.411 | 8.064 | 8.126 | 1,140,953 | -0.31(-3.65%) |
May 12, 2009 | 8.906 | 9.000 | 8.411 | 8.434 | 814,468 | -0.40(-4.54%) |
May 11, 2009 | 8.812 | 8.955 | 8.766 | 8.835 | 454,929 | -0.11(-1.25%) |
May 08, 2009 | 9.084 | 9.138 | 8.670 | 8.946 | 775,036 | -0.05(-0.59%) |
May 07, 2009 | 9.601 | 9.605 | 8.804 | 9.000 | 758,877 | -0.53(-5.61%) |
May 06, 2009 | 9.931 | 9.931 | 9.347 | 9.534 | 468,969 | -0.41(-4.08%) |
May 05, 2009 | 9.877 | 9.998 | 9.748 | 9.940 | 501,407 | +0.10(+1.04%) |
May 04, 2009 | 9.565 | 9.842 | 9.494 | 9.837 | 445,406 | +0.32(+3.37%) |